ＷＤＢホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,359 | 1,359 | 1,333 | 1,335 | -12 | -0.9% | 14,200 |
| 2017/02/14 | 1,369 | 1,369 | 1,342 | 1,347 | -20 | -1.5% | 20,100 |
| 2017/02/13 | 1,383 | 1,383 | 1,339 | 1,367 | +57 | +4.4% | 65,100 |
| 2017/02/10 | 1,307 | 1,310 | 1,298 | 1,310 | +25 | +1.9% | 17,800 |
| 2017/02/09 | 1,300 | 1,300 | 1,281 | 1,285 | +7 | +0.5% | 14,400 |
| 2017/02/08 | 1,283 | 1,283 | 1,261 | 1,278 | +3 | +0.2% | 8,500 |
| 2017/02/07 | 1,304 | 1,304 | 1,267 | 1,275 | -35 | -2.7% | 15,100 |
| 2017/02/06 | 1,290 | 1,313 | 1,285 | 1,310 | +26 | +2% | 14,200 |
| 2017/02/03 | 1,289 | 1,299 | 1,280 | 1,284 | -2 | -0.2% | 15,200 |
| 2017/02/02 | 1,311 | 1,313 | 1,283 | 1,286 | -25 | -1.9% | 22,800 |
| 2017/02/01 | 1,321 | 1,327 | 1,306 | 1,311 | -19 | -1.4% | 21,000 |
| 2017/01/31 | 1,320 | 1,335 | 1,304 | 1,330 | ±0 | ±0% | 14,000 |
| 2017/01/30 | 1,314 | 1,334 | 1,314 | 1,330 | +17 | +1.3% | 18,800 |
| 2017/01/27 | 1,290 | 1,330 | 1,284 | 1,313 | +39 | +3.1% | 32,000 |
| 2017/01/26 | 1,265 | 1,277 | 1,252 | 1,274 | +14 | +1.1% | 14,900 |
| 2017/01/25 | 1,279 | 1,286 | 1,260 | 1,260 | -8 | -0.6% | 22,800 |
| 2017/01/24 | 1,279 | 1,280 | 1,266 | 1,268 | -16 | -1.2% | 13,200 |
| 2017/01/23 | 1,311 | 1,311 | 1,270 | 1,284 | -27 | -2.1% | 19,400 |
| 2017/01/20 | 1,328 | 1,328 | 1,308 | 1,311 | -21 | -1.6% | 17,600 |
| 2017/01/19 | 1,319 | 1,345 | 1,312 | 1,332 | +38 | +2.9% | 15,200 |
| 2017/01/18 | 1,260 | 1,298 | 1,260 | 1,294 | +27 | +2.1% | 9,300 |
| 2017/01/17 | 1,294 | 1,302 | 1,267 | 1,267 | -38 | -2.9% | 9,600 |
| 2017/01/16 | 1,329 | 1,329 | 1,292 | 1,305 | -12 | -0.9% | 10,100 |
| 2017/01/13 | 1,306 | 1,328 | 1,281 | 1,317 | +4 | +0.3% | 17,100 |
| 2017/01/12 | 1,339 | 1,340 | 1,303 | 1,313 | -33 | -2.5% | 14,400 |
| 2017/01/11 | 1,358 | 1,358 | 1,332 | 1,346 | -10 | -0.7% | 10,800 |
| 2017/01/10 | 1,339 | 1,362 | 1,339 | 1,356 | +17 | +1.3% | 15,200 |
| 2017/01/06 | 1,339 | 1,353 | 1,326 | 1,339 | -1 | -0.1% | 12,800 |
| 2017/01/05 | 1,380 | 1,380 | 1,326 | 1,340 | -40 | -2.9% | 36,900 |
| 2017/01/04 | 1,391 | 1,408 | 1,362 | 1,380 | ±0 | ±0% | 27,700 |
| 2016/12/30 | 1,355 | 1,383 | 1,326 | 1,380 | +27 | +2% | 77,400 |
| 2016/12/29 | 1,338 | 1,355 | 1,331 | 1,353 | +12 | +0.9% | 26,600 |
| 2016/12/28 | 1,330 | 1,349 | 1,302 | 1,341 | +42 | +3.2% | 26,900 |
| 2016/12/27 | 1,249 | 1,299 | 1,245 | 1,299 | +71 | +5.8% | 38,400 |
| 2016/12/26 | 1,227 | 1,240 | 1,221 | 1,228 | +20 | +1.7% | 18,600 |
| 2016/12/22 | 1,188 | 1,212 | 1,181 | 1,208 | +20 | +1.7% | 22,800 |
| 2016/12/21 | 1,206 | 1,206 | 1,180 | 1,188 | ±0 | ±0% | 10,800 |
| 2016/12/20 | 1,189 | 1,189 | 1,167 | 1,188 | -11 | -0.9% | 19,000 |
| 2016/12/19 | 1,185 | 1,199 | 1,163 | 1,199 | +7 | +0.6% | 13,700 |
| 2016/12/16 | 1,215 | 1,226 | 1,184 | 1,192 | -6 | -0.5% | 15,000 |
| 2016/12/15 | 1,225 | 1,229 | 1,191 | 1,198 | ±0 | ±0% | 14,400 |
| 2016/12/14 | 1,221 | 1,240 | 1,186 | 1,198 | -3 | -0.2% | 15,900 |
| 2016/12/13 | 1,170 | 1,204 | 1,170 | 1,201 | +23 | +2% | 14,500 |
| 2016/12/12 | 1,198 | 1,198 | 1,168 | 1,178 | -28 | -2.3% | 13,900 |
| 2016/12/09 | 1,222 | 1,238 | 1,200 | 1,206 | +6 | +0.5% | 40,900 |
| 2016/12/08 | 1,223 | 1,223 | 1,177 | 1,200 | -8 | -0.7% | 25,900 |
| 2016/12/07 | 1,222 | 1,222 | 1,203 | 1,208 | +14 | +1.2% | 18,400 |
| 2016/12/06 | 1,230 | 1,230 | 1,188 | 1,194 | -6 | -0.5% | 17,500 |
| 2016/12/05 | 1,254 | 1,254 | 1,185 | 1,200 | -24 | -2% | 25,400 |
| 2016/12/02 | 1,263 | 1,263 | 1,215 | 1,224 | -42 | -3.3% | 19,100 |
1901～
1950
件表示中 / 4576件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢ | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＴＷＯＳＴＯＮＥ | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
